Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,169 | 1,169 | 1,152.1 | 1,161.3 | 1,161.3 | -9.25 (-0.79%) | 93,222 |
10 Nov 2021 | INR | 1,168.5 | 1,174.9 | 1,162.65 | 1,170.55 | 1,170.55 | -3.65 (-0.31%) | 174,964 |
9 Nov 2021 | INR | 1,193 | 1,193 | 1,170.1 | 1,174.2 | 1,174.2 | -8.6 (-0.73%) | 258,930 |
8 Nov 2021 | INR | 1,185 | 1,192.6 | 1,169 | 1,182.8 | 1,182.8 | -0.35 (-0.03%) | 107,666 |
4 Nov 2021 | INR | 1,189.9 | 1,189.9 | 1,178.85 | 1,183.15 | 1,183.15 | +6.6 (+0.56%) | 26,061 |
3 Nov 2021 | INR | 1,178 | 1,187.35 | 1,171.35 | 1,176.55 | 1,176.55 | +5.15 (+0.44%) | 131,256 |
2 Nov 2021 | INR | 1,195 | 1,195 | 1,168.85 | 1,171.4 | 1,171.4 | -17.7 (-1.49%) | 81,734 |
1 Nov 2021 | INR | 1,149 | 1,191.5 | 1,144 | 1,189.1 | 1,189.1 | +44.75 (+3.91%) | 181,681 |
29 Oct 2021 | INR | 1,153.65 | 1,172.95 | 1,138.35 | 1,144.35 | 1,144.35 | -9.3 (-0.81%) | 227,280 |
28 Oct 2021 | INR | 1,177.35 | 1,185.7 | 1,147 | 1,153.65 | 1,153.65 | -23.15 (-1.97%) | 196,945 |
27 Oct 2021 | INR | 1,175 | 1,181.15 | 1,161.65 | 1,176.8 | 1,176.8 | +9.7 (+0.83%) | 317,645 |
26 Oct 2021 | INR | 1,164 | 1,182 | 1,153.7 | 1,167.1 | 1,167.1 | +1.15 (+0.10%) | 288,781 |
25 Oct 2021 | INR | 1,192 | 1,192 | 1,157.5 | 1,165.95 | 1,165.95 | -28.2 (-2.36%) | 290,972 |
22 Oct 2021 | INR | 1,206.3 | 1,222.75 | 1,186 | 1,194.15 | 1,194.15 | -17.6 (-1.45%) | 344,684 |
21 Oct 2021 | INR | 1,236.5 | 1,237.3 | 1,189.1 | 1,211.75 | 1,211.75 | -20.6 (-1.67%) | 208,970 |
20 Oct 2021 | INR | 1,242.9 | 1,263.05 | 1,221 | 1,232.35 | 1,232.35 | +0.5 (+0.04%) | 1,259,886 |
19 Oct 2021 | INR | 1,232 | 1,252.85 | 1,225.75 | 1,231.85 | 1,231.85 | +10.5 (+0.86%) | 192,834 |
18 Oct 2021 | INR | 1,250.9 | 1,272 | 1,215.35 | 1,221.35 | 1,221.35 | -29.55 (-2.36%) | 621,599 |
14 Oct 2021 | INR | 1,288 | 1,293 | 1,244.35 | 1,250.9 | 1,250.9 | -14.8 (-1.17%) | 473,122 |
13 Oct 2021 | INR | 1,265 | 1,272.45 | 1,244 | 1,265.7 | 1,265.7 | +16 (+1.28%) | 148,932 |
12 Oct 2021 | INR | 1,310 | 1,310 | 1,236.95 | 1,249.7 | 1,249.7 | -52.55 (-4.04%) | 439,442 |
11 Oct 2021 | INR | 1,309.1 | 1,324.9 | 1,236.55 | 1,302.25 | 1,302.25 | -19.8 (-1.50%) | 1,176,071 |
8 Oct 2021 | INR | 1,305 | 1,338 | 1,294.5 | 1,322.05 | 1,322.05 | +15.8 (+1.21%) | 189,599 |
7 Oct 2021 | INR | 1,285.95 | 1,317.2 | 1,284 | 1,306.25 | 1,306.25 | +30.55 (+2.39%) | 238,013 |
6 Oct 2021 | INR | 1,311 | 1,320 | 1,272 | 1,275.7 | 1,275.7 | -29.4 (-2.25%) | 129,616 |
5 Oct 2021 | INR | 1,277.9 | 1,312.75 | 1,262.2 | 1,305.1 | 1,305.1 | +26.4 (+2.06%) | 211,236 |
4 Oct 2021 | INR | 1,284.7 | 1,293.45 | 1,274.2 | 1,278.7 | 1,278.7 | +5.3 (+0.42%) | 62,631 |
1 Oct 2021 | INR | 1,272 | 1,283.75 | 1,260.55 | 1,273.4 | 1,273.4 | -5.6 (-0.44%) | 84,526 |
30 Sep 2021 | INR | 1,293 | 1,293 | 1,269.75 | 1,279 | 1,279 | -2 (-0.16%) | 88,252 |
29 Sep 2021 | INR | 1,267.15 | 1,301 | 1,259.15 | 1,281 | 1,281 | +11.8 (+0.93%) | 228,373 |